SPDR RUSSELL/NOMURA PRIME JAPA $42.99

down -1.15


24/5/2013 04:24 PM  |  NYSEARCA : JPP  |  Industries :
Type:

JPP historical data

Date Open High Low Close Volume
3/13/2012 38.84 38.84 38.84 38.84 0
3/12/2012 37.86 38.84 37.86 38.84 22
3/9/2012 38.22 38.22 38.22 38.22 0
3/8/2012 38.22 38.22 38.22 38.22 1
3/7/2012 37.58 37.58 37.58 37.58 1
3/6/2012 37.37 38.11 37.37 37.52 32
3/5/2012 37.37 38.40 37.37 38.25 19
3/2/2012 37.99 37.99 37.99 37.99 0
3/1/2012 38.24 38.24 37.99 37.99 5
2/29/2012 38.15 38.24 38.15 38.24 13
2/28/2012 39.00 39.44 38.84 38.87 59
2/27/2012 38.01 38.21 37.80 38.21 30
2/24/2012 37.39 37.39 37.39 37.39 0
2/23/2012 37.39 37.39 37.39 37.39 2
2/22/2012 39.11 39.11 39.11 39.11 0
2/21/2012 39.11 39.11 39.11 39.11 3
2/17/2012 37.93 37.93 37.93 37.93 9
2/16/2012 37.93 38.03 37.55 38.03 40
2/15/2012 37.12 37.12 37.12 37.12 0
2/14/2012 37.15 37.15 37.12 37.12 6
2/13/2012 37.00 37.36 37.00 37.22 60
2/10/2012 36.04 37.99 36.04 37.99 13
2/9/2012 37.94 37.99 37.94 37.99 8
2/8/2012 37.40 37.40 37.00 37.00 4
2/7/2012 36.66 36.66 36.66 36.66 0
2/6/2012 37.40 37.40 36.66 36.66 16
2/3/2012 37.30 37.40 37.30 37.40 9
2/2/2012 37.60 37.60 37.60 37.60 0
2/1/2012 37.35 37.60 37.10 37.60 60
1/31/2012 36.65 36.65 36.65 36.65 0
1/30/2012 37.11 37.11 36.65 36.65 9
1/27/2012 36.55 37.20 36.55 37.20 3
1/26/2012 36.99 37.05 36.94 37.05 457
1/25/2012 36.85 37.00 36.85 37.00 470
1/24/2012 36.37 36.40 36.37 36.40 3
1/23/2012 36.21 36.21 36.21 36.21 5
1/20/2012 35.77 35.77 35.77 35.77 0
1/19/2012 36.15 36.24 35.77 35.77 40
1/18/2012 35.50 35.78 35.50 35.78 74
1/17/2012 35.50 35.50 35.50 35.50 9
1/13/2012 35.66 35.66 35.66 35.66 10
1/12/2012 35.10 35.40 35.10 35.34 45
1/11/2012 35.11 35.11 35.11 35.11 7
1/10/2012 35.65 35.65 35.65 35.65 2
1/9/2012 35.40 35.40 35.40 35.40 0
1/6/2012 35.79 35.79 35.21 35.40 22
1/5/2012 35.97 36.05 35.97 36.05 38
1/4/2012 36.01 36.01 36.01 36.01 0
1/3/2012 35.78 36.01 35.70 36.01 5
12/30/2011 35.33 35.50 35.10 35.45 16
12/29/2011 35.00 35.00 34.72 34.95 451
12/28/2011 34.61 34.61 34.03 34.03 7
12/27/2011 34.88 34.88 34.56 34.56 206
12/23/2011 35.36 35.45 34.62 34.62 28
12/22/2011 34.73 34.73 34.73 34.73 0
12/21/2011 34.73 34.73 34.73 34.73 1
12/20/2011 34.46 34.46 34.46 34.46 0
12/19/2011 33.99 34.46 33.88 34.46 420
12/16/2011 34.28 34.69 34.28 34.52 70
12/15/2011 34.65 34.91 34.38 34.75 34
12/14/2011 34.95 34.95 34.87 34.87 3
12/13/2011 35.60 35.60 35.60 35.60 0
12/12/2011 35.19 35.60 35.19 35.60 37
12/9/2011 35.86 36.18 35.63 35.93 26
12/8/2011 35.78 35.78 35.78 35.78 0
12/7/2011 35.78 35.78 35.78 35.78 1
12/6/2011 35.79 35.79 35.79 35.79 0
12/5/2011 35.92 35.92 35.79 35.79 16
12/2/2011 35.88 35.88 35.88 35.88 1
12/1/2011 35.48 35.70 35.48 35.59 15
11/30/2011 35.57 35.57 35.57 35.57 2
11/29/2011 34.91 35.15 34.75 35.05 10
11/28/2011 35.11 35.11 35.11 35.11 15
11/25/2011 34.40 34.40 34.40 34.40 0
11/23/2011 34.40 34.40 34.40 34.40 0
11/22/2011 34.40 34.40 34.40 34.40 0
11/21/2011 34.51 34.51 34.30 34.40 5
11/18/2011 35.15 35.15 35.15 35.15 0
11/17/2011 35.04 35.15 35.04 35.15 6
11/16/2011 35.33 35.33 35.33 35.33 2
11/15/2011 35.31 35.31 35.28 35.31 50
11/14/2011 34.33 35.19 34.33 35.19 4
11/11/2011 35.93 35.93 35.29 35.29 11
11/10/2011 35.87 35.87 35.87 35.87 0
11/9/2011 35.87 35.87 35.87 35.87 1
11/8/2011 36.17 36.22 36.16 36.16 16
11/7/2011 35.78 35.82 35.78 35.82 8
11/4/2011 35.89 35.89 35.89 35.89 0
11/3/2011 35.69 36.19 35.69 35.89 9
11/2/2011 35.96 35.96 35.96 35.96 0
11/1/2011 35.44 35.96 35.44 35.96 5
10/31/2011 36.18 36.57 36.17 36.17 63
10/28/2011 38.00 38.00 38.00 38.00 0
10/27/2011 37.79 38.16 37.79 38.00 48
10/26/2011 36.52 36.92 36.52 36.81 136
10/25/2011 36.41 36.84 36.41 36.77 17
10/24/2011 36.92 36.92 36.92 36.92 0
10/21/2011 36.49 36.92 36.49 36.92 40
10/20/2011 36.35 36.35 36.35 36.35 0
10/19/2011 36.41 36.78 36.35 36.35 28
Marketplace
Trading Center